5 DAY PERFORMANCE
+8.41%
1 MONTH PERFORMANCE
-8.72%
3 MONTH PERFORMANCE
-14.03%
6 MONTH PERFORMANCE
+13.40%
YEAR-TO-DATE PERFORMANCE
+11.14%
1 YEAR PERFORMANCE
+47.98%
Flowserve Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $69.54 | $66.46 (-4.43%) | $69.66 | $66.21 | 3.58 M | $8.60 B |
| 05/12/2026 | $70.00 | $69.43 (-0.81%) | $70.17 | $68.25 | 2.91 M | $8.85 B |
| 05/11/2026 | $70.94 | $70.77 (-0.24%) | $71.96 | $70.17 | 1.73 M | $9.02 B |
| 05/08/2026 | $72.26 | $71.13 (-1.56%) | $72.42 | $70.49 | 2.05 M | $9.07 B |
| 05/07/2026 | $74.13 | $71.54 (-3.49%) | $74.50 | $71.24 | 3.09 M | $9.12 B |
| 05/06/2026 | $72.80 | $73.38 (0.8%) | $76.95 | $72.38 | 3.96 M | $9.36 B |
| 05/05/2026 | $71.09 | $70.22 (-1.22%) | $71.30 | $69.57 | 3.56 M | $8.95 B |
| 05/04/2026 | $71.34 | $70.41 (-1.3%) | $72.04 | $69.90 | 3.44 M | $8.98 B |
| 05/01/2026 | $73.33 | $71.65 (-2.29%) | $74.39 | $70.28 | 4.47 M | $9.13 B |
| 04/30/2026 | $76.55 | $73.64 (-3.8%) | $79.25 | $72.79 | 8.79 M | $9.39 B |
| 04/29/2026 | $85.45 | $84.25 (-1.4%) | $85.46 | $82.89 | 2.33 M | $10.74 B |
| 04/28/2026 | $87.00 | $85.06 (-2.23%) | $87.65 | $84.05 | 2.70 M | $10.84 B |
| 04/27/2026 | $83.49 | $87.92 (5.31%) | $88.38 | $81.64 | 5.86 M | $11.21 B |
| 04/24/2026 | $81.80 | $83.22 (1.74%) | $84.14 | $80.00 | 2.13 M | $10.59 B |
| 04/23/2026 | $83.27 | $81.91 (-1.63%) | $84.32 | $80.91 | 1.52 M | $10.43 B |
| 04/22/2026 | $83.11 | $82.73 (-0.46%) | $83.84 | $81.64 | 1.43 M | $10.53 B |
| 04/21/2026 | $83.71 | $82.04 (-1.99%) | $84.64 | $81.45 | 1.18 M | $10.44 B |
| 04/20/2026 | $83.26 | $83.41 (0.18%) | $83.92 | $82.15 | 2.18 M | $10.62 B |
| 04/17/2026 | $79.04 | $83.82 (6.05%) | $84.70 | $78.51 | 3.65 M | $10.67 B |
| 04/16/2026 | $78.45 | $77.83 (-0.79%) | $79.32 | $77.00 | 2.47 M | $9.91 B |
| 04/15/2026 | $81.30 | $78.82 (-3.05%) | $81.76 | $78.10 | 1.85 M | $10.03 B |
| 04/14/2026 | $84.86 | $81.64 (-3.79%) | $85.07 | $81.46 | 2.06 M | $10.39 B |
| 04/13/2026 | $83.97 | $84.48 (0.61%) | $84.69 | $83.06 | 1.88 M | $10.75 B |
| 04/10/2026 | $85.00 | $84.38 (-0.73%) | $85.23 | $84.06 | 1.37 M | $10.74 B |
| 04/09/2026 | $82.64 | $84.45 (2.19%) | $84.88 | $82.16 | 2.29 M | $10.75 B |
| 04/08/2026 | $81.80 | $82.70 (1.1%) | $85.56 | $81.09 | 2.86 M | $10.53 B |
| 04/07/2026 | $75.83 | $77.39 (2.06%) | $77.56 | $75.37 | 1.99 M | $9.85 B |
| 04/06/2026 | $75.10 | $75.92 (1.09%) | $75.99 | $74.08 | 1.21 M | $9.66 B |
| 04/02/2026 | $72.63 | $75.24 (3.59%) | $76.48 | $72.19 | 1.71 M | $9.58 B |
| 04/01/2026 | $75.18 | $75.40 (0.29%) | $76.59 | $74.52 | 2.04 M | $9.60 B |
| 03/31/2026 | $70.66 | $73.51 (4.03%) | $73.91 | $69.95 | 1.81 M | $9.36 B |
| 03/30/2026 | $72.87 | $69.16 (-5.09%) | $72.95 | $68.89 | 1.99 M | $8.80 B |
| 03/27/2026 | $71.78 | $72.15 (0.52%) | $73.00 | $71.33 | 894.42 K | $9.18 B |
| 03/26/2026 | $75.00 | $72.87 (-2.84%) | $75.89 | $72.02 | 1.41 M | $9.28 B |
| 03/25/2026 | $76.60 | $76.59 (-0.01%) | $77.41 | $75.38 | 1.81 M | $9.75 B |
| 03/24/2026 | $73.75 | $75.39 (2.22%) | $76.22 | $73.31 | 1.62 M | $9.60 B |
| 03/23/2026 | $73.81 | $74.26 (0.61%) | $76.43 | $73.65 | 2.53 M | $9.45 B |
| 03/20/2026 | $73.71 | $71.40 (-3.13%) | $74.73 | $70.93 | 2.03 M | $9.09 B |
| 03/19/2026 | $73.10 | $73.90 (1.09%) | $75.24 | $72.25 | 1.51 M | $9.41 B |
| 03/18/2026 | $75.37 | $74.33 (-1.38%) | $76.54 | $74.33 | 2.32 M | $9.46 B |
| 03/17/2026 | $74.50 | $75.13 (0.85%) | $75.58 | $73.56 | 1.48 M | $9.56 B |
| 03/16/2026 | $75.65 | $73.65 (-2.64%) | $75.91 | $73.09 | 1.66 M | $9.38 B |
| 03/13/2026 | $76.12 | $74.29 (-2.4%) | $76.74 | $74.12 | 1.55 M | $9.46 B |
| 03/12/2026 | $77.24 | $75.68 (-2.02%) | $78.21 | $75.45 | 1.28 M | $9.63 B |
| 03/11/2026 | $78.24 | $78.77 (0.68%) | $79.55 | $77.81 | 1.27 M | $10.03 B |
| 03/10/2026 | $77.50 | $78.71 (1.56%) | $80.09 | $77.16 | 2.13 M | $10.02 B |
| 03/09/2026 | $74.51 | $77.12 (3.5%) | $77.70 | $73.44 | 2.57 M | $9.82 B |
| 03/06/2026 | $79.13 | $76.23 (-3.66%) | $80.66 | $75.74 | 2.07 M | $9.70 B |
| 03/05/2026 | $82.49 | $81.37 (-1.36%) | $84.10 | $80.46 | 1.53 M | $10.36 B |
| 03/04/2026 | $84.17 | $82.91 (-1.5%) | $84.95 | $82.54 | 1.29 M | $10.55 B |
| 03/03/2026 | $84.61 | $83.46 (-1.36%) | $85.00 | $82.13 | 1.84 M | $10.62 B |
| 03/02/2026 | $87.42 | $87.51 (0.1%) | $88.72 | $86.08 | 1.50 M | $11.14 B |
| 02/27/2026 | $87.99 | $88.52 (0.6%) | $88.52 | $86.50 | 2.15 M | $11.27 B |
| 02/26/2026 | $92.24 | $89.18 (-3.32%) | $92.41 | $88.16 | 1.66 M | $11.35 B |
| 02/25/2026 | $90.86 | $92.04 (1.3%) | $92.26 | $89.84 | 1.46 M | $11.72 B |
| 02/24/2026 | $89.32 | $90.52 (1.34%) | $90.59 | $88.48 | 850.89 K | $11.52 B |
| 02/23/2026 | $88.51 | $88.34 (-0.19%) | $90.00 | $87.67 | 832.23 K | $11.25 B |
| 02/20/2026 | $87.98 | $88.94 (1.09%) | $89.38 | $87.47 | 1.03 M | $11.32 B |
| 02/19/2026 | $88.30 | $88.21 (-0.1%) | $88.96 | $87.76 | 937.10 K | $11.23 B |
| 02/18/2026 | $89.93 | $88.64 (-1.43%) | $91.31 | $87.44 | 2.28 M | $11.28 B |
| 02/17/2026 | $88.97 | $89.76 (0.89%) | $90.44 | $88.62 | 1.60 M | $11.43 B |
| 02/13/2026 | $87.38 | $89.69 (2.64%) | $90.48 | $86.90 | 3.19 M | $11.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
